ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025620/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250516,160319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7700,-210,5,-2.65,687868930,87008,38.10,7910,8300,7440,10280,5540,7910,7906.05,2.74,0,-20927,8936,8422,7636,7122,6336,8680,7380,24,2370,500,4900,10,1,4789257,369,-3.64,1.16,12,1.82,-2117.00,6628.00,9950,20240516,-22.61,3320,20250324,131.93,9690,-20.54,20250424,3320,131.93,20250324,9950,-22.61,20240516,3320,131.93,20250324,0.00,Y,025620,500,23 억,,131360,N,N,3925,N,00,N
20250516,150322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7730,-180,5,-2.28,630698270,79556,34.84,7910,8300,7440,10280,5540,7910,7927.73,2.74,0,-21125,8936,8422,7636,7122,6336,8680,7380,24,2370,500,4900,10,1,4789257,370,-3.65,1.17,12,1.66,-2117.00,6628.00,9950,20240516,-22.31,3320,20250324,132.83,9690,-20.23,20250424,3320,132.83,20250324,9950,-22.31,20240516,3320,132.83,20250324,0.00,Y,025620,500,23 억,,131360,N,N,2015,N,00,N
20250516,140321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7770,-140,5,-1.77,583359660,73449,32.16,7910,8300,7440,10280,5540,7910,7942.38,2.74,0,-18386,8936,8422,7636,7122,6336,8680,7380,24,2370,500,4900,10,1,4789257,372,-3.67,1.17,12,1.53,-2117.00,6628.00,9950,20240516,-21.91,3320,20250324,134.04,9690,-19.81,20250424,3320,134.04,20250324,9950,-21.91,20240516,3320,134.04,20250324,0.00,Y,025620,500,23 억,,131360,N,N,2015,N,00,N
20250516,130320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8030,120,2,1.52,520089640,65400,28.64,7910,8300,7440,10280,5540,7910,7952.44,2.74,0,-15884,8936,8422,7636,7122,6336,8680,7380,24,2370,500,4900,10,1,4789257,385,-3.79,1.21,12,1.37,-2117.00,6628.00,9950,20240516,-19.30,3320,20250324,141.87,9690,-17.13,20250424,3320,141.87,20250324,9950,-19.30,20240516,3320,141.87,20250324,0.00,Y,025620,500,23 억,,131360,N,N,2015,N,00,N
20250516,120319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8110,200,2,2.53,471805860,59431,26.03,7910,8300,7440,10280,5540,7910,7938.72,2.74,0,-16044,8936,8422,7636,7122,6336,8680,7380,24,2370,500,4900,10,1,4789257,388,-3.83,1.22,12,1.24,-2117.00,6628.00,9950,20240516,-18.49,3320,20250324,144.28,9690,-16.31,20250424,3320,144.28,20250324,9950,-18.49,20240516,3320,144.28,20250324,0.00,Y,025620,500,23 억,,131360,N,N,2015,N,00,N
20250516,110310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8080,170,2,2.15,263279270,33773,14.79,7910,8140,7440,10280,5540,7910,7795.55,2.74,0,-11438,8936,8422,7636,7122,6336,8680,7380,24,2370,500,4900,10,1,4789257,387,-3.82,1.22,12,0.71,-2117.00,6628.00,9950,20240516,-18.79,3320,20250324,143.37,9690,-16.62,20250424,3320,143.37,20250324,9950,-18.79,20240516,3320,143.37,20250324,0.00,Y,025620,500,23 억,,131360,N,N,2015,N,00,N
20250516,100323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7740,-170,5,-2.15,208418040,26881,11.77,7910,8140,7440,10280,5540,7910,7753.36,2.74,0,-7143,8936,8422,7636,7122,6336,8680,7380,24,2370,500,4900,10,1,4789257,371,-3.66,1.17,12,0.56,-2117.00,6628.00,9950,20240516,-22.21,3320,20250324,133.13,9690,-20.12,20250424,3320,133.13,20250324,9950,-22.21,20240516,3320,133.13,20250324,0.00,Y,025620,500,23 억,,131360,N,N,2015,N,00,N
20250516,090321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7660,-250,5,-3.16,33076850,4340,1.90,7910,7910,7440,10280,5540,7910,7621.39,2.74,0,-318,8936,8422,7636,7122,6336,8680,7380,24,2370,500,4900,10,1,4789257,367,-3.62,1.16,12,0.09,-2117.00,6628.00,9950,20240516,-23.02,3320,20250324,130.72,9690,-20.95,20250424,3320,130.72,20250324,9950,-23.02,20240516,3320,130.72,20250324,0.00,Y,025620,500,23 억,,131360,N,N,2015,N,00,N
20250515,160341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7910,180,2,2.33,1712115385,228248,401.81,7730,8150,6850,10040,5420,7730,7501.12,3.12,0,-17217,8543,8136,7543,7136,6543,8340,7340,24,2310,500,4790,10,1,4789257,379,-3.74,1.19,12,4.77,-2117.00,6628.00,9950,20240516,-20.50,3320,20250324,138.25,9690,-18.37,20250424,3320,138.25,20250324,9950,-20.50,20240516,3320,138.25,20250324,0.01,Y,025620,500,23 억,,149608,N,N,2015,N,00,N
20250515,150343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8000,270,2,3.49,1666485715,222493,391.68,7730,8150,6850,10040,5420,7730,7490.06,3.12,0,-18702,8543,8136,7543,7136,6543,8340,7340,24,2310,500,4790,10,1,4789257,383,-3.78,1.21,12,4.65,-2117.00,6628.00,9950,20240516,-19.60,3320,20250324,140.96,9690,-17.44,20250424,3320,140.96,20250324,9950,-19.60,20240516,3320,140.96,20250324,0.01,Y,025620,500,23 억,,149608,N,N,2543,N,00,N
20250515,140344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7930,200,2,2.59,1345920430,182679,321.59,7730,8070,6850,10040,5420,7730,7367.68,3.12,0,-24766,8543,8136,7543,7136,6543,8340,7340,24,2310,500,4790,10,1,4789257,380,-3.75,1.20,12,3.81,-2117.00,6628.00,9950,20240516,-20.30,3320,20250324,138.86,9690,-18.16,20250424,3320,138.86,20250324,9950,-20.30,20240516,3320,138.86,20250324,0.01,Y,025620,500,23 억,,149608,N,N,2543,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250516 160319 57 100.00 KOSPI 화학 N N N N N 7700 -210 5 -2.65 687868930 87008 38.10 7910 8300 7440 10280 5540 7910 7906.05 2.74 0 -20927 8936 8422 7636 7122 6336 8680 7380 24 2370 500 4900 10 1 4789257 369 -3.64 1.16 12 1.82 -2117.00 6628.00 9950 20240516 -22.61 3320 20250324 131.93 9690 -20.54 20250424 3320 131.93 20250324 9950 -22.61 20240516 3320 131.93 20250324 0.00 Y 025620 500 23 억 131360 N N 3925 N 00 N
3 20250516 150322 57 100.00 KOSPI 화학 N N N N N 7730 -180 5 -2.28 630698270 79556 34.84 7910 8300 7440 10280 5540 7910 7927.73 2.74 0 -21125 8936 8422 7636 7122 6336 8680 7380 24 2370 500 4900 10 1 4789257 370 -3.65 1.17 12 1.66 -2117.00 6628.00 9950 20240516 -22.31 3320 20250324 132.83 9690 -20.23 20250424 3320 132.83 20250324 9950 -22.31 20240516 3320 132.83 20250324 0.00 Y 025620 500 23 억 131360 N N 2015 N 00 N
4 20250516 140321 57 100.00 KOSPI 화학 N N N N N 7770 -140 5 -1.77 583359660 73449 32.16 7910 8300 7440 10280 5540 7910 7942.38 2.74 0 -18386 8936 8422 7636 7122 6336 8680 7380 24 2370 500 4900 10 1 4789257 372 -3.67 1.17 12 1.53 -2117.00 6628.00 9950 20240516 -21.91 3320 20250324 134.04 9690 -19.81 20250424 3320 134.04 20250324 9950 -21.91 20240516 3320 134.04 20250324 0.00 Y 025620 500 23 억 131360 N N 2015 N 00 N
5 20250516 130320 57 100.00 KOSPI 화학 N N N N N 8030 120 2 1.52 520089640 65400 28.64 7910 8300 7440 10280 5540 7910 7952.44 2.74 0 -15884 8936 8422 7636 7122 6336 8680 7380 24 2370 500 4900 10 1 4789257 385 -3.79 1.21 12 1.37 -2117.00 6628.00 9950 20240516 -19.30 3320 20250324 141.87 9690 -17.13 20250424 3320 141.87 20250324 9950 -19.30 20240516 3320 141.87 20250324 0.00 Y 025620 500 23 억 131360 N N 2015 N 00 N
6 20250516 120319 57 100.00 KOSPI 화학 N N N N N 8110 200 2 2.53 471805860 59431 26.03 7910 8300 7440 10280 5540 7910 7938.72 2.74 0 -16044 8936 8422 7636 7122 6336 8680 7380 24 2370 500 4900 10 1 4789257 388 -3.83 1.22 12 1.24 -2117.00 6628.00 9950 20240516 -18.49 3320 20250324 144.28 9690 -16.31 20250424 3320 144.28 20250324 9950 -18.49 20240516 3320 144.28 20250324 0.00 Y 025620 500 23 억 131360 N N 2015 N 00 N
7 20250516 110310 57 100.00 KOSPI 화학 N N N N N 8080 170 2 2.15 263279270 33773 14.79 7910 8140 7440 10280 5540 7910 7795.55 2.74 0 -11438 8936 8422 7636 7122 6336 8680 7380 24 2370 500 4900 10 1 4789257 387 -3.82 1.22 12 0.71 -2117.00 6628.00 9950 20240516 -18.79 3320 20250324 143.37 9690 -16.62 20250424 3320 143.37 20250324 9950 -18.79 20240516 3320 143.37 20250324 0.00 Y 025620 500 23 억 131360 N N 2015 N 00 N
8 20250516 100323 57 100.00 KOSPI 화학 N N N N N 7740 -170 5 -2.15 208418040 26881 11.77 7910 8140 7440 10280 5540 7910 7753.36 2.74 0 -7143 8936 8422 7636 7122 6336 8680 7380 24 2370 500 4900 10 1 4789257 371 -3.66 1.17 12 0.56 -2117.00 6628.00 9950 20240516 -22.21 3320 20250324 133.13 9690 -20.12 20250424 3320 133.13 20250324 9950 -22.21 20240516 3320 133.13 20250324 0.00 Y 025620 500 23 억 131360 N N 2015 N 00 N
9 20250516 090321 57 100.00 KOSPI 화학 N N N N N 7660 -250 5 -3.16 33076850 4340 1.90 7910 7910 7440 10280 5540 7910 7621.39 2.74 0 -318 8936 8422 7636 7122 6336 8680 7380 24 2370 500 4900 10 1 4789257 367 -3.62 1.16 12 0.09 -2117.00 6628.00 9950 20240516 -23.02 3320 20250324 130.72 9690 -20.95 20250424 3320 130.72 20250324 9950 -23.02 20240516 3320 130.72 20250324 0.00 Y 025620 500 23 억 131360 N N 2015 N 00 N
10 20250515 160341 57 100.00 KOSPI 화학 N N N N N 7910 180 2 2.33 1712115385 228248 401.81 7730 8150 6850 10040 5420 7730 7501.12 3.12 0 -17217 8543 8136 7543 7136 6543 8340 7340 24 2310 500 4790 10 1 4789257 379 -3.74 1.19 12 4.77 -2117.00 6628.00 9950 20240516 -20.50 3320 20250324 138.25 9690 -18.37 20250424 3320 138.25 20250324 9950 -20.50 20240516 3320 138.25 20250324 0.01 Y 025620 500 23 억 149608 N N 2015 N 00 N
11 20250515 150343 57 100.00 KOSPI 화학 N N N N N 8000 270 2 3.49 1666485715 222493 391.68 7730 8150 6850 10040 5420 7730 7490.06 3.12 0 -18702 8543 8136 7543 7136 6543 8340 7340 24 2310 500 4790 10 1 4789257 383 -3.78 1.21 12 4.65 -2117.00 6628.00 9950 20240516 -19.60 3320 20250324 140.96 9690 -17.44 20250424 3320 140.96 20250324 9950 -19.60 20240516 3320 140.96 20250324 0.01 Y 025620 500 23 억 149608 N N 2543 N 00 N
12 20250515 140344 57 100.00 KOSPI 화학 N N N N N 7930 200 2 2.59 1345920430 182679 321.59 7730 8070 6850 10040 5420 7730 7367.68 3.12 0 -24766 8543 8136 7543 7136 6543 8340 7340 24 2310 500 4790 10 1 4789257 380 -3.75 1.20 12 3.81 -2117.00 6628.00 9950 20240516 -20.30 3320 20250324 138.86 9690 -18.16 20250424 3320 138.86 20250324 9950 -20.30 20240516 3320 138.86 20250324 0.01 Y 025620 500 23 억 149608 N N 2543 N 00 N